Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ADCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 03, 2021 2.130 2.130 2.130 0 -0.26(-10.88%)
Mar 02, 2021 2.770 2.770 2.330 2.390 81,863 -0.36(-13.09%)
Mar 01, 2021 2.670 2.840 2.650 2.750 33,794 +0.05(+1.85%)
Feb 26, 2021 2.830 2.850 2.590 2.700 32,888 -0.07(-2.53%)
Feb 25, 2021 2.870 3.040 2.570 2.770 85,577 -0.13(-4.48%)
Feb 24, 2021 2.790 3.340 2.750 2.900 506,125 +0.11(+3.94%)
Feb 23, 2021 2.500 2.900 2.260 2.790 306,554 +0.15(+5.68%)
Feb 22, 2021 2.110 3.000 2.110 2.640 225,307 +0.50(+23.36%)
Feb 19, 2021 2.000 2.160 1.930 2.140 181,502 +0.24(+12.63%)
Feb 18, 2021 1.980 1.980 1.900 1.900 29,211 -0.05(-2.56%)
Feb 17, 2021 2.080 2.090 1.940 1.950 153,141 -0.11(-5.34%)
Feb 16, 2021 1.930 2.260 1.930 2.060 239,502 +0.16(+8.42%)
Feb 12, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 11, 2021 1.990 2.010 1.880 1.900 133,410 -0.08(-4.04%)
Feb 10, 2021 2.000 2.010 1.900 1.980 145,000 +0.03(+1.54%)
Feb 09, 2021 1.930 2.280 1.920 1.950 490,394 -0.01(-0.51%)
Feb 08, 2021 1.440 2.180 1.440 1.960 570,098 +0.56(+40.00%)
Feb 05, 2021 1.250 1.460 1.230 1.400 234,083 +0.17(+13.82%)
Feb 04, 2021 1.240 1.240 1.190 1.230 64,062 +0.04(+3.36%)
Feb 03, 2021 1.170 1.200 1.160 1.190 24,725 +0.04(+3.48%)
Feb 02, 2021 1.210 1.210 1.150 1.150 8,210 +0.00(+0.00%)
Feb 01, 2021 1.120 1.150 1.060 1.150 54,067 -0.02(-1.71%)
Jan 29, 2021 1.220 1.220 1.130 1.170 35,550 -0.05(-4.10%)
Jan 28, 2021 1.200 1.220 1.200 1.220 22,810 +0.01(+0.83%)
Jan 27, 2021 1.390 1.390 1.210 1.210 63,446 -0.13(-9.70%)
Jan 26, 2021 1.180 1.380 1.180 1.340 70,323 +0.16(+13.56%)
Jan 25, 2021 1.180 1.230 1.130 1.180 139,004 +0.01(+0.85%)
Jan 22, 2021 1.060 1.170 1.020 1.170 97,517 +0.11(+10.38%)
Jan 21, 2021 1.190 1.190 1.020 1.060 90,005 -0.09(-7.83%)
Jan 20, 2021 1.170 1.220 1.130 1.150 47,885 -0.02(-1.71%)
Jan 19, 2021 1.170 1.220 1.150 1.170 56,148 +0.01(+0.86%)
Jan 18, 2021 1.150 1.280 1.100 1.160 165,420 +0.06(+5.45%)
Jan 15, 2021 1.020 1.100 0.9900 1.100 65,142 +0.11(+11.11%)
Jan 14, 2021 0.9800 1.000 0.9500 0.9900 77,273 +0.03(+3.13%)
Jan 13, 2021 0.8700 0.9800 0.8700 0.9600 80,780 +0.11(+12.94%)
Jan 12, 2021 0.8000 0.8600 0.7800 0.8500 75,586 +0.06(+7.59%)
Jan 11, 2021 0.8800 0.8800 0.7900 0.7900 45,172 -0.07(-8.14%)
Jan 08, 2021 0.8600 0.9000 0.8500 0.8600 48,052 -0.02(-2.27%)
Jan 07, 2021 0.9000 0.9100 0.8800 0.8800 5,851 -0.02(-2.22%)
Jan 06, 2021 0.9300 0.9300 0.9000 0.9000 26,600 -0.01(-1.10%)
Jan 05, 2021 0.9300 0.9300 0.9100 0.9100 17,800 -0.04(-4.21%)
Jan 04, 2021 0.9800 0.9800 0.9300 0.9500 11,500 -0.03(-3.06%)
Dec 31, 2020 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Dec 30, 2020 0.8700 0.9800 0.8700 0.9800 29,600 +0.13(+15.29%)
Dec 29, 2020 0.8800 0.8800 0.8500 0.8500 54,602 +0.00(+0.00%)
Dec 24, 2020 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Dec 23, 2020 0.8500 0.8500 0.8100 0.8200 139,300 -0.03(-3.53%)
Dec 22, 2020 0.8500 0.8500 0.8100 0.8500 149,215 +0.00(+0.00%)
Dec 21, 2020 0.8900 0.8900 0.8000 0.8500 55,515 -0.07(-7.61%)
Dec 18, 2020 0.9300 0.9700 0.9200 0.9200 114,796 +0.01(+1.10%)
Dec 17, 2020 0.7900 0.9400 0.6700 0.9100 236,618 +0.18(+24.66%)
Dec 16, 2020 0.7700 0.7700 0.6800 0.7300 70,626 -0.05(-6.41%)
Dec 15, 2020 0.6900 0.8000 0.6700 0.7800 195,523 +0.14(+21.88%)
Dec 14, 2020 0.5900 0.6500 0.5900 0.6400 91,760 +0.06(+10.34%)
Dec 11, 2020 0.5300 0.5900 0.5200 0.5800 94,452 +0.08(+16.00%)
Dec 10, 2020 0.4900 0.5000 0.4900 0.5000 37,500 +0.01(+2.04%)
Dec 09, 2020 0.5000 0.5100 0.4900 0.4900 60,900 -0.01(-2.00%)
Dec 08, 2020 0.5200 0.5200 0.4950 0.5000 37,600 -0.02(-3.85%)
Dec 07, 2020 0.4900 0.5200 0.4900 0.5200 86,500 +0.04(+7.22%)
Dec 04, 2020 0.4700 0.4850 0.4700 0.4850 155,142 +0.01(+2.11%)
Dec 03, 2020 0.4900 0.4900 0.4700 0.4750 71,800 -0.02(-3.06%)
Dec 02, 2020 0.4850 0.4900 0.4600 0.4900 94,550 +0.01(+1.03%)
Dec 01, 2020 0.5000 0.5200 0.4450 0.4850 599,499 -0.15(-23.02%)
Nov 27, 2020 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
Nov 26, 2020 0.6700 0.6700 0.6000 0.6700 35,205 +0.04(+6.35%)
Nov 25, 2020 0.6200 0.6300 0.6200 0.6300 11,961 +0.04(+6.78%)
Nov 24, 2020 0.6000 0.6100 0.5900 0.5900 25,300 +0.01(+1.72%)
Nov 20, 2020 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Nov 19, 2020 0.5600 0.5800 0.5600 0.5600 24,450 +0.02(+3.70%)
Nov 18, 2020 0.5400 0.5400 0.5400 0.5400 12,864 +0.00(+0.00%)
Nov 17, 2020 0.5600 0.5700 0.5400 0.5400 23,507 +0.00(+0.00%)
Nov 16, 2020 0.5400 0.5400 0.5400 0.5400 1,775 +0.00(+0.00%)
Nov 13, 2020 0.5400 0.5500 0.5200 0.5400 47,110 +0.00(+0.00%)
Nov 12, 2020 0.5500 0.5600 0.5400 0.5400 109,814 -0.01(-1.82%)
Nov 10, 2020 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Nov 09, 2020 0.5000 0.5000 0.4850 0.5000 146,280 +0.00(+0.00%)
Nov 06, 2020 0.4900 0.5100 0.4900 0.5000 29,000 -0.01(-1.96%)
Nov 05, 2020 0.5000 0.5100 0.5000 0.5100 32,000 +0.03(+6.25%)
Nov 04, 2020 0.5000 0.5000 0.4800 0.4800 7,609 -0.03(-5.88%)
Nov 03, 2020 0.5000 0.5100 0.4850 0.5100 7,500 +0.01(+2.00%)
Nov 02, 2020 0.5200 0.5200 0.5000 0.5000 15,500 -0.03(-5.66%)
Oct 30, 2020 0.4800 0.5300 0.4800 0.5300 28,500 +0.05(+10.42%)
Oct 29, 2020 0.4800 0.4800 0.4800 0.4800 6,000 +0.01(+2.13%)
Oct 28, 2020 0.4800 0.4850 0.4600 0.4700 18,000 -0.01(-2.08%)
Oct 27, 2020 0.4800 0.4800 0.4800 0.4800 15,630 +0.00(+0.00%)
Oct 26, 2020 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Oct 23, 2020 0.4650 0.4800 0.4600 0.4800 28,600 +0.01(+2.13%)
Oct 22, 2020 0.4600 0.4800 0.4600 0.4700 18,000 +0.02(+4.44%)
Oct 21, 2020 0.4800 0.4800 0.4500 0.4500 7,000 -0.01(-2.17%)
Oct 20, 2020 0.4600 0.4600 0.4600 0.4600 14,800 -0.01(-2.13%)
Oct 19, 2020 0.4700 0.4700 0.4700 0.4700 1,125 -0.01(-2.08%)
Oct 16, 2020 0.4800 0.4950 0.4800 0.4800 39,125 +0.00(+0.00%)
Oct 15, 2020 0.4700 0.4800 0.4650 0.4800 10,000 +0.01(+1.05%)
Oct 14, 2020 0.4750 0.4750 0.4750 0.4750 7,000 +0.01(+2.15%)
Oct 13, 2020 0.4650 0.4650 0.4650 0.4650 8,665 +0.00(+0.00%)
Oct 09, 2020 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Oct 08, 2020 0.4600 0.4700 0.4600 0.4700 6,500 +0.02(+4.44%)
Oct 07, 2020 0.4800 0.4800 0.4500 0.4500 29,159 -0.03(-6.25%)
Oct 06, 2020 0.4800 0.4800 0.4800 0.4800 7,500 +0.00(+0.00%)
Oct 05, 2020 0.4800 0.4800 0.4700 0.4800 12,000 +0.01(+2.13%)
Oct 02, 2020 0.4950 0.4950 0.4700 0.4700 31,000 -0.04(-7.84%)
Oct 01, 2020 0.5100 0.5100 0.5100 0.5100 500 -0.01(-1.92%)
Sep 30, 2020 0.5200 0.5200 0.5100 0.5200 7,500 +0.00(+0.00%)
Sep 29, 2020 0.5000 0.5200 0.5000 0.5200 6,416 +0.02(+4.00%)
Sep 23, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 21, 2020 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Sep 18, 2020 0.5400 0.5400 0.5200 0.5200 20,999 +0.00(+0.00%)
Sep 17, 2020 0.5500 0.5500 0.5200 0.5200 14,400 -0.05(-8.77%)
Sep 16, 2020 0.5700 0.5700 0.5700 0.5700 843 +0.03(+5.56%)
Sep 14, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 11, 2020 0.5700 0.5700 0.5400 0.5400 8,700 +0.01(+1.89%)
Sep 09, 2020 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 08, 2020 0.5200 0.5200 0.5200 0.5200 44,419 -0.03(-5.45%)
Sep 04, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 03, 2020 0.5600 0.5600 0.5500 0.5500 7,254 +0.00(+0.00%)
Sep 02, 2020 0.5900 0.5900 0.5500 0.5500 25,083 -0.05(-8.33%)
Sep 01, 2020 0.5900 0.6000 0.5900 0.6000 6,650 +0.02(+3.45%)
Aug 31, 2020 0.6300 0.6300 0.5800 0.5800 41,500 -0.06(-9.38%)
Aug 27, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Aug 26, 2020 0.6100 0.6400 0.6100 0.6400 12,500 +0.03(+4.92%)
Aug 25, 2020 0.6100 0.6200 0.6000 0.6100 55,046 +0.00(+0.00%)
Aug 24, 2020 0.6100 0.6100 0.6100 0.6100 1,200 -0.01(-1.61%)
Aug 21, 2020 0.6200 0.6200 0.6200 25 +0.00(+0.00%)
Aug 20, 2020 0.6100 0.6200 0.6100 0.6200 8,000 +0.00(+0.00%)
Aug 19, 2020 0.6200 0.6200 0.6200 0.6200 5,500 -0.02(-3.13%)
Aug 18, 2020 0.6400 0.6400 0.6400 0.6400 7,500 +0.00(+0.00%)
Aug 17, 2020 0.6400 0.6500 0.6400 0.6400 5,750 +0.00(+0.00%)
Aug 14, 2020 0.6400 0.6400 0.6400 0.6400 850 +0.00(+0.00%)
Aug 12, 2020 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Aug 11, 2020 0.6500 0.6500 0.6400 0.6500 50,500 -0.02(-2.99%)
Aug 10, 2020 0.6700 0.6700 0.6600 0.6700 6,400 +0.00(+0.00%)
Aug 07, 2020 0.6700 0.6700 0.6700 0.6700 2,200 -0.02(-2.90%)
Aug 06, 2020 0.6800 0.6900 0.6800 0.6900 26,500 +0.04(+6.15%)
Aug 05, 2020 0.6200 0.6500 0.6200 0.6500 28,100 +0.04(+6.56%)
Aug 04, 2020 0.6000 0.6100 0.6000 0.6100 6,850 +0.01(+1.67%)
Jul 31, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jul 30, 2020 0.6000 0.6000 0.5700 0.5700 2,500 +0.00(+0.00%)
Jul 29, 2020 0.5900 0.5900 0.5600 0.5700 17,900 +0.00(+0.00%)
Jul 28, 2020 0.5800 0.5800 0.5700 0.5700 14,319 -0.01(-1.72%)
Jul 27, 2020 0.5700 0.5900 0.5700 0.5800 18,380 +0.01(+1.75%)
Jul 24, 2020 0.5900 0.5900 0.5700 0.5700 13,000 -0.01(-1.72%)
Jul 23, 2020 0.6100 0.6100 0.5800 0.5800 20,500 -0.03(-4.92%)
Jul 22, 2020 0.6100 0.6100 0.6000 0.6100 14,750 -0.01(-1.61%)
Jul 21, 2020 0.6200 0.6200 0.5900 0.6200 37,695 +0.01(+1.64%)
Jul 20, 2020 0.6000 0.6100 0.6000 0.6100 2,000 +0.00(+0.00%)
Jul 17, 2020 0.6100 0.6100 0.6100 0.6100 1,300 +0.00(+0.00%)
Jul 16, 2020 0.6000 0.6100 0.6000 0.6100 28,550 +0.02(+3.39%)
Jul 15, 2020 0.5900 0.5900 0.5900 0.5900 37,658 +0.00(+0.00%)
Jul 14, 2020 0.6200 0.6200 0.5700 0.5900 120,300 -0.02(-3.28%)
Jul 13, 2020 0.6000 0.6200 0.5900 0.6100 36,800 +0.00(+0.00%)
Jul 09, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Jul 08, 2020 0.6100 0.6100 0.6000 0.6000 18,000 +0.00(+0.00%)
Jul 07, 2020 0.6300 0.6300 0.5700 0.6000 59,900 -0.03(-4.76%)
Jul 06, 2020 0.6500 0.6600 0.6300 0.6300 10,499 -0.01(-1.56%)
Jul 03, 2020 0.6500 0.6500 0.6400 0.6400 10,000 +0.02(+3.23%)
Jul 02, 2020 0.6400 0.6500 0.6200 0.6200 27,490 -0.02(-3.13%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jun 26, 2020 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Jun 25, 2020 0.6700 0.6800 0.6500 0.6800 8,715 +0.02(+3.03%)
Jun 24, 2020 0.6600 0.6600 0.6500 0.6600 5,000 +0.00(+0.00%)
Jun 23, 2020 0.6500 0.6800 0.6500 0.6600 112,000 +0.01(+1.54%)
Jun 22, 2020 0.6800 0.6900 0.6500 0.6500 38,970 -0.01(-1.52%)
Jun 19, 2020 0.6800 0.6800 0.6600 0.6600 5,100 +0.00(+0.00%)
Jun 18, 2020 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Jun 17, 2020 0.6500 0.6500 0.6500 0.6500 5,500 +0.00(+0.00%)
Jun 16, 2020 0.6300 0.6500 0.6300 0.6500 11,759 +0.05(+8.33%)
Jun 15, 2020 0.6300 0.6300 0.6000 0.6000 11,250 -0.04(-6.25%)
Jun 12, 2020 0.6600 0.6600 0.6400 0.6400 14,500 +0.02(+3.23%)
Jun 11, 2020 0.6900 0.6900 0.6100 0.6200 120,464 -0.08(-11.43%)
Jun 10, 2020 0.7500 0.7500 0.7000 0.7000 27,279 -0.05(-6.67%)
Jun 09, 2020 0.8000 0.8000 0.7300 0.7500 62,861 -0.04(-5.06%)
Jun 08, 2020 0.7300 0.8000 0.7200 0.7900 176,214 +0.08(+11.27%)
Jun 05, 2020 0.7000 0.7100 0.7000 0.7100 27,100 +0.01(+1.43%)
Jun 04, 2020 0.6800 0.7000 0.6800 0.7000 39,241 +0.03(+4.48%)
Jun 02, 2020 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.